Skip to main content
Trip.com Group Limited (BKK:TRIPCOM80)
Thailand flag Thailand · Delayed Price · Currency is THB
1.700
+0.120 (7.59%)
Last updated: Mar 6, 2026, 3:08 PM ICT

Trip.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.591.591.571.581.58-1.25%3,604,882
Mar 4, 20261.601.611.591.601.60-13,178,950
Mar 2, 20261.601.631.601.601.60-3.03%11,050,230
Feb 27, 20261.631.651.631.651.653.12%44,945,050
Feb 26, 20261.611.611.581.601.60-4.19%56,149,200
Feb 25, 20261.631.671.611.671.671.83%4,073,806
Feb 24, 20261.621.641.611.641.64-2.96%7,620,046
Feb 23, 20261.701.711.681.691.691.20%6,845,716
Feb 20, 20261.671.691.661.671.67-5.11%9,670,987
Feb 19, 20261.741.761.731.761.760.57%2,104,364
Feb 18, 20261.711.751.711.751.752.94%1,820,023
Feb 17, 20261.691.711.691.701.700.59%1,527,821
Feb 16, 20261.661.691.651.691.691.20%5,203,537
Feb 13, 20261.681.681.661.671.67-2.91%9,129,632
Feb 12, 20261.731.731.691.721.72-3.91%14,909,930
Feb 11, 20261.791.801.771.791.79-1.10%16,136,092
Feb 10, 20261.791.811.781.811.81-1.09%9,961,188
Feb 9, 20261.821.841.821.831.831.10%8,963,746
Feb 6, 20261.821.831.801.811.81-2.16%21,650,310
Feb 5, 20261.841.851.831.851.85-6,121,658
Feb 4, 20261.871.881.831.851.85-5.61%21,190,330
Feb 3, 20261.941.961.931.961.961.03%6,168,393
Feb 2, 20261.921.941.921.941.940.52%3,022,814
Jan 30, 20261.941.951.931.931.93-3,388,896
Jan 29, 20261.951.951.911.931.93-2.03%8,420,599
Jan 28, 20261.951.981.951.971.97-1.50%6,075,241
Jan 27, 20261.992.001.982.002.001.01%6,311,116
Jan 26, 20261.951.991.941.981.981.02%4,820,328
Jan 23, 20261.951.981.941.961.961.03%9,229,087
Jan 22, 20261.921.961.911.941.941.04%5,990,464
Jan 21, 20261.901.941.891.921.92-5,459,871
Jan 20, 20261.921.951.911.921.921.05%12,980,953
Jan 19, 20261.891.911.881.901.900.53%47,000,683
Jan 16, 20261.861.891.841.891.89-0.53%54,559,083
Jan 15, 20261.851.911.831.901.90-12.04%43,181,740
Jan 14, 20262.362.382.122.162.16-11.48%17,541,310
Jan 13, 20262.442.462.422.442.44-6,511,846
Jan 12, 20262.402.442.382.442.441.67%2,962,623
Jan 9, 20262.402.442.382.402.40-2,906,432
Jan 8, 20262.422.442.402.402.40-0.83%1,485,174
Jan 7, 20262.402.422.382.422.42-1,244,680
Jan 6, 20262.382.422.382.422.422.54%4,902,138
Jan 5, 20262.322.362.302.362.362.61%3,056,615
Dec 30, 20252.302.322.282.302.301.77%2,397,933
Dec 29, 20252.282.282.262.262.260.89%1,646,034
Dec 26, 20252.262.262.242.242.24-0.88%109,189
Dec 25, 20252.222.262.222.262.26-64,482
Dec 24, 20252.282.282.222.262.26-0.88%773,528
Dec 23, 20252.282.302.262.282.28-0.87%2,345,818
Dec 22, 20252.302.322.282.302.302.68%2,154,263
Dec 19, 20252.242.262.202.242.240.90%1,407,215
Dec 18, 20252.282.282.222.222.22-3.48%1,003,012
Dec 17, 20252.242.302.242.302.302.68%3,394,270
Dec 16, 20252.242.262.202.242.24-0.88%2,711,441
Dec 15, 20252.262.262.222.262.26-2,922,302
Dec 12, 20252.222.262.222.262.262.73%2,584,022
Dec 11, 20252.202.222.182.202.20-0.90%995,112
Dec 9, 20252.222.242.202.222.22-0.89%6,127,902
Dec 8, 20252.262.262.222.242.24-0.88%767,225
Dec 4, 20252.262.302.242.262.262.73%4,247,456
Dec 3, 20252.222.242.182.202.20-1.79%1,500,009
Dec 2, 20252.262.262.202.242.24-0.88%1,533,460
Dec 1, 20252.222.262.202.262.262.73%737,892
Nov 28, 20252.222.242.202.202.20-1.79%1,769,220
Nov 27, 20252.242.242.222.242.24-0.88%2,275,129
Nov 26, 20252.242.282.222.262.26-3,731,725
Nov 25, 20252.302.302.242.262.26-0.88%3,004,260
Nov 24, 20252.242.282.242.282.281.79%695,335
Nov 21, 20252.222.282.222.242.24-1.75%3,512,608
Nov 20, 20252.322.342.282.282.28-4.20%6,028,193
Nov 19, 20252.402.422.382.382.38-0.83%1,794,309
Nov 18, 20252.382.402.362.402.400.84%4,735,942
Nov 17, 20252.322.382.282.382.38-1.65%2,279,381
Nov 14, 20252.422.422.382.422.42-0.82%4,266,894
Nov 13, 20252.422.442.382.442.441.67%3,134,452
Nov 12, 20252.442.442.402.402.400.84%4,269,984
Nov 11, 20252.382.382.362.382.38-2,693,931
Nov 10, 20252.302.382.282.382.383.48%2,511,179
Nov 7, 20252.262.302.262.302.30-0.86%1,461,225
Nov 6, 20252.322.362.302.322.321.75%3,119,713
Nov 5, 20252.262.302.222.282.28-0.87%3,780,125
Nov 4, 20252.342.362.282.302.30-0.86%1,996,599
Nov 3, 20252.302.342.302.322.321.75%1,294,150
Oct 31, 20252.302.302.282.282.28-2.56%1,028,736
Oct 30, 20252.302.342.282.342.34-1.68%2,654,776
Oct 29, 20252.382.382.362.382.380.85%1,408,932
Oct 28, 20252.422.422.362.362.36-2.48%3,196,238
Oct 27, 20252.402.422.362.422.420.83%3,424,947
Oct 24, 20252.362.422.362.402.404.35%4,407,879
Oct 22, 20252.322.322.282.302.30-0.86%552,053
Oct 21, 20252.342.362.322.322.321.75%2,538,755
Oct 20, 20252.302.322.282.282.285.56%1,760,582
Oct 17, 20252.262.262.162.162.16-5.26%6,244,663
Oct 16, 20252.302.322.282.282.28-0.87%880,741
Oct 15, 20252.242.302.242.302.302.68%2,755,899
Oct 14, 20252.302.302.242.242.24-5.08%4,171,121
Oct 10, 20252.382.422.362.362.36-0.84%7,531,321
Oct 9, 20252.342.382.342.382.382.59%4,636,010
Oct 8, 20252.322.342.282.322.32-2.52%3,851,867
Oct 7, 20252.362.382.362.382.380.85%917,358